CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.95	0.96	0.94	0.96	0.96	-0.52%	10,065,900
Sep 25, 2025	0.99	0.99	0.96	0.97	0.97	-2.03%	7,162,200
Sep 24, 2025	1.00	1.01	0.99	0.99	0.98	-2.48%	10,324,700
Sep 23, 2025	0.98	1.02	0.97	1.01	1.00	4.12%	18,161,600
Sep 22, 2025	0.90	0.99	0.90	0.97	0.96	7.78%	18,836,700
Sep 19, 2025	0.89	0.90	0.89	0.90	0.89	1.12%	2,365,000
Sep 18, 2025	0.90	0.90	0.89	0.89	0.88	-1.11%	4,360,200
Sep 17, 2025	0.87	0.90	0.87	0.90	0.89	3.45%	5,858,600
Sep 12, 2025	0.88	0.89	0.87	0.87	0.86	-1.14%	3,512,200
Sep 11, 2025	0.90	0.90	0.88	0.88	0.87	-1.68%	2,258,700
Sep 10, 2025	0.89	0.90	0.87	0.90	0.89	0.56%	5,372,200
Sep 9, 2025	0.89	0.90	0.88	0.89	0.88	0.56%	5,369,600
Sep 8, 2025	0.88	0.90	0.88	0.89	0.88	-0.56%	2,107,600
Sep 4, 2025	0.90	0.90	0.87	0.89	0.88	-	2,385,200
Sep 3, 2025	0.87	0.89	0.87	0.89	0.88	2.89%	3,630,100
Sep 2, 2025	0.88	0.88	0.86	0.87	0.86	-0.57%	1,997,100
Aug 29, 2025	0.87	0.88	0.86	0.87	0.86	1.75%	7,422,900
Aug 28, 2025	0.88	0.89	0.86	0.86	0.85	-2.84%	6,552,900
Aug 27, 2025	0.87	0.89	0.87	0.88	0.87	1.73%	1,907,800
Aug 26, 2025	0.88	0.90	0.87	0.87	0.86	-1.70%	5,706,300
Aug 25, 2025	0.89	0.90	0.88	0.88	0.87	-0.56%	3,721,300
Aug 22, 2025	0.89	0.90	0.88	0.89	0.88	-0.56%	2,181,700
Aug 21, 2025	0.91	0.91	0.89	0.89	0.88	-2.20%	1,463,000
Aug 20, 2025	0.90	0.91	0.89	0.91	0.90	2.25%	3,895,000
Aug 19, 2025	0.88	0.92	0.88	0.89	0.88	1.14%	10,029,900
Aug 18, 2025	0.90	0.90	0.87	0.88	0.87	-1.68%	3,282,200
Aug 15, 2025	0.90	0.90	0.89	0.90	0.89	-1.10%	911,400
Aug 14, 2025	0.95	0.95	0.89	0.91	0.90	-4.23%	5,597,700
Aug 13, 2025	0.92	0.95	0.92	0.95	0.94	2.72%	6,649,400
Aug 12, 2025	0.88	0.92	0.88	0.92	0.91	4.55%	6,653,700
Aug 11, 2025	0.85	0.89	0.85	0.88	0.87	2.33%	7,578,700
Aug 8, 2025	0.86	0.87	0.84	0.86	0.85	0.58%	1,589,500
Aug 7, 2025	0.85	0.87	0.84	0.86	0.85	0.59%	3,368,200
Aug 6, 2025	0.85	0.85	0.82	0.85	0.84	-	2,891,700
Aug 5, 2025	0.87	0.87	0.85	0.85	0.84	-2.30%	3,368,500
Aug 4, 2025	0.88	0.88	0.86	0.87	0.86	-0.57%	4,673,000
Aug 1, 2025	0.88	0.89	0.86	0.88	0.87	0.57%	10,048,900
Jul 31, 2025	0.88	0.88	0.87	0.87	0.86	-1.14%	4,361,600
Jul 30, 2025	0.89	0.89	0.87	0.88	0.87	-0.56%	5,907,800
Jul 29, 2025	0.88	0.90	0.87	0.89	0.88	1.72%	5,395,100
Jul 28, 2025	0.86	0.87	0.84	0.87	0.86	1.75%	14,048,200
Jul 25, 2025	0.86	0.86	0.85	0.86	0.85	-0.58%	1,634,300
Jul 24, 2025	0.89	0.90	0.86	0.86	0.85	-3.37%	5,079,500
Jul 23, 2025	0.91	0.91	0.89	0.89	0.88	-2.20%	5,207,600
Jul 22, 2025	0.91	0.92	0.91	0.91	0.90	-0.55%	829,600
Jul 21, 2025	0.93	0.93	0.91	0.92	0.91	-	873,300
Jul 18, 2025	0.93	0.93	0.92	0.92	0.91	-1.61%	2,157,800
Jul 17, 2025	0.94	0.94	0.92	0.93	0.92	-0.53%	2,125,100
Jul 16, 2025	0.94	0.94	0.93	0.94	0.93	-0.53%	1,536,600
Jul 15, 2025	0.95	0.95	0.93	0.94	0.93	-1.05%	756,700